Skip to main content
Godrej Industries Limited (BOM:500164)
India flag India · Delayed Price · Currency is INR
1,014.55
+6.25 (0.62%)
At close: Dec 5, 2025

Godrej Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,008.301,019.75995.001,014.551,014.550.62%4,433
Dec 4, 20251,035.001,042.901,000.351,008.301,008.30-2.72%4,803
Dec 3, 20251,040.051,044.951,029.351,036.451,036.45-0.73%1,376
Dec 2, 20251,045.001,052.001,030.601,044.101,044.10-0.66%5,549
Dec 1, 20251,067.951,067.951,033.001,051.051,051.050.08%1,923
Nov 28, 20251,046.951,054.001,043.001,050.251,050.250.33%1,190
Nov 27, 20251,052.301,052.301,034.601,046.751,046.75-0.52%1,016
Nov 26, 20251,021.501,063.251,017.001,052.251,052.253.01%2,567
Nov 25, 20251,018.151,038.301,013.001,021.501,021.500.30%4,048
Nov 24, 20251,068.001,068.001,014.001,018.401,018.40-2.76%2,613
Nov 21, 20251,084.451,084.451,038.001,047.351,047.35-0.04%1,898
Nov 20, 20251,056.251,062.751,046.401,047.751,047.75-1.04%1,503
Nov 19, 20251,058.851,065.901,035.151,058.751,058.750.21%6,833
Nov 18, 20251,084.851,084.851,053.601,056.501,056.50-1.78%2,154
Nov 17, 20251,067.451,079.101,062.801,075.601,075.600.99%4,994
Nov 14, 20251,062.501,074.151,052.551,065.051,065.050.24%11,218,680
Nov 13, 20251,066.401,075.001,060.301,062.451,062.45-0.52%2,401
Nov 12, 20251,069.851,070.101,037.801,067.951,067.95-0.18%6,076
Nov 11, 20251,072.701,077.001,052.551,069.901,069.900.92%2,174
Nov 10, 20251,056.651,083.901,048.901,060.101,060.10-1.45%5,532
Nov 7, 20251,082.001,082.001,056.351,075.701,075.70-0.87%4,493
Nov 6, 20251,101.601,106.651,082.001,085.101,085.10-1.92%1,997
Nov 4, 20251,128.901,130.201,103.351,106.351,106.35-2.00%6,515
Nov 3, 20251,084.751,133.851,084.751,128.901,128.902.22%2,239
Oct 31, 20251,098.701,127.451,096.001,104.351,104.350.76%6,126
Oct 30, 20251,094.151,102.351,078.901,096.001,096.000.12%3,379
Oct 29, 20251,095.001,099.501,077.201,094.701,094.700.49%2,329
Oct 28, 20251,076.701,097.101,067.201,089.401,089.40-0.60%6,876
Oct 27, 20251,080.001,101.051,078.601,096.001,096.000.88%2,503
Oct 24, 20251,085.051,101.401,072.601,086.451,086.45-0.83%7,435
Oct 23, 20251,106.001,111.001,086.001,095.501,095.50-1.15%4,525
Oct 21, 20251,095.001,115.001,086.951,108.201,108.200.54%3,275
Oct 20, 20251,081.901,105.351,078.001,102.301,102.301.70%7,510
Oct 17, 20251,124.351,124.351,055.801,083.901,083.900.15%5,252
Oct 16, 20251,107.951,107.951,063.401,082.251,082.251.12%1,979
Oct 15, 20251,119.951,119.951,049.651,070.251,070.250.75%4,842
Oct 14, 20251,050.051,070.301,032.801,062.251,062.251.28%10,096
Oct 13, 20251,057.351,068.201,045.001,048.801,048.80-2.57%3,930
Oct 10, 20251,067.001,086.901,056.451,076.501,076.500.98%5,472
Oct 9, 20251,068.751,083.901,055.501,066.001,066.00-0.68%13,431
Oct 8, 20251,107.051,123.601,066.151,073.251,073.25-3.05%13,250
Oct 7, 20251,136.401,140.001,103.051,107.001,107.00-1.81%5,866
Oct 6, 20251,160.201,160.251,121.501,127.451,127.45-2.82%3,511
Oct 3, 20251,170.151,195.051,156.651,160.151,160.15-2.48%6,623
Oct 1, 20251,195.001,215.551,170.001,189.651,189.65-1.09%5,360
Sep 30, 20251,182.701,205.001,182.701,202.801,202.800.78%723
Sep 29, 20251,195.951,201.151,190.001,193.501,193.50-0.07%1,824
Sep 26, 20251,204.001,212.801,190.001,194.301,194.30-1.63%4,075
Sep 25, 20251,180.051,242.001,180.051,214.101,214.101.94%12,815
Sep 24, 20251,175.001,198.001,175.001,190.951,190.950.80%5,862
Sep 23, 20251,185.151,185.151,171.251,181.451,181.450.29%4,772
Sep 22, 20251,180.001,193.851,168.301,178.001,178.000.03%5,874
Sep 19, 20251,217.351,220.601,161.101,177.651,177.65-3.27%11,116
Sep 18, 20251,202.701,235.501,202.701,217.401,217.400.03%2,927
Sep 17, 20251,223.001,225.001,195.001,217.051,217.05-0.48%8,410
Sep 16, 20251,255.951,255.951,217.701,222.901,222.90-1.64%3,132
Sep 15, 20251,210.001,266.451,209.101,243.251,243.252.79%10,204
Sep 12, 20251,229.901,229.901,199.701,209.451,209.450.15%1,896
Sep 11, 20251,192.701,219.351,192.701,207.651,207.650.10%1,766
Sep 10, 20251,202.701,228.001,201.501,206.501,206.50-0.68%3,974
Sep 9, 20251,207.001,223.301,193.351,214.801,214.800.65%5,349
Sep 8, 20251,226.051,226.051,190.401,207.001,207.000.73%1,751
Sep 5, 20251,195.701,205.001,183.351,198.201,198.200.19%2,246
Sep 4, 20251,216.551,218.901,183.501,195.951,195.95-0.39%2,893
Sep 3, 20251,194.951,206.651,187.551,200.601,200.600.15%3,258
Sep 2, 20251,226.951,226.951,190.501,198.751,198.75-2.11%5,859
Sep 1, 20251,226.801,231.451,210.001,224.651,224.65-0.29%2,310
Aug 29, 20251,247.101,254.001,223.951,228.251,228.25-1.79%2,990
Aug 28, 20251,298.151,298.151,248.851,250.601,250.60-1.50%2,880
Aug 26, 20251,299.351,299.351,267.951,269.701,269.70-1.13%1,348
Aug 25, 20251,278.851,293.701,278.851,284.251,284.25-0.29%4,109
Aug 22, 20251,281.501,305.001,281.501,287.951,287.950.23%4,759
Aug 21, 20251,264.451,297.751,264.451,285.001,285.00-0.20%3,631
Aug 20, 20251,287.001,325.001,280.001,287.601,287.600.05%19,357
Aug 19, 20251,277.601,297.001,262.451,287.001,287.001.23%11,844
Aug 18, 20251,199.951,280.001,193.251,271.401,271.407.52%52,737
Aug 14, 20251,168.951,195.501,151.451,182.451,182.450.61%12,275
Aug 13, 20251,100.351,218.351,098.551,175.251,175.257.22%60,175
Aug 12, 20251,095.001,106.601,092.001,096.101,096.100.26%1,959
Aug 11, 20251,099.001,110.551,079.001,093.251,093.25-0.60%1,948
Aug 8, 20251,095.551,110.001,095.551,099.901,099.90-0.93%3,417
Aug 7, 20251,133.701,141.451,095.601,110.251,110.25-2.37%3,021
Aug 6, 20251,149.951,149.951,131.951,137.151,137.150.04%1,199
Aug 5, 20251,139.951,142.601,119.351,136.701,136.701.54%2,491
Aug 4, 20251,114.001,123.901,110.801,119.501,119.50-0.43%3,612
Aug 1, 20251,146.301,146.401,108.851,124.351,124.35-1.91%1,854
Jul 31, 20251,101.851,152.901,101.851,146.301,146.300.74%5,295
Jul 30, 20251,120.001,140.951,110.851,137.851,137.851.80%3,177
Jul 29, 20251,120.001,128.051,091.001,117.701,117.70-1.47%6,988
Jul 28, 20251,116.201,147.901,116.201,134.401,134.40-0.04%9,080
Jul 25, 20251,127.001,139.551,116.501,134.801,134.800.22%7,197
Jul 24, 20251,151.051,151.051,126.451,132.351,132.350.35%2,955
Jul 23, 20251,140.051,147.301,118.751,128.451,128.45-1.38%2,879
Jul 22, 20251,130.051,169.601,124.301,144.251,144.250.79%4,246
Jul 21, 20251,156.401,160.001,129.701,135.251,135.25-1.72%8,980
Jul 18, 20251,143.001,158.001,130.651,155.101,155.100.77%2,729
Jul 17, 20251,136.051,160.151,132.001,146.301,146.300.02%16,426
Jul 16, 20251,125.001,183.001,125.001,146.051,146.052.16%58,976
Jul 15, 20251,090.151,125.551,090.151,121.851,121.852.28%9,773
Jul 14, 20251,098.501,110.001,082.951,096.851,096.85-0.13%8,098